Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.837 5.853 5.738 5.782 41,867,112 -0.09(-1.48%)
Nov 27, 2009 5.782 5.912 5.726 5.868 19,159,000 -0.07(-1.26%)
Nov 25, 2009 5.959 5.971 5.904 5.943 27,706,586 -0.02(-0.33%)
Nov 24, 2009 5.936 5.983 5.876 5.963 67,487,616 +0.01(+0.20%)
Nov 23, 2009 5.979 6.054 5.837 5.951 94,158,880 +0.03(+0.53%)
Nov 20, 2009 5.928 5.951 5.892 5.920 85,284,832 -0.01(-0.20%)
Nov 19, 2009 5.947 5.949 5.782 5.932 70,016,568 -0.04(-0.59%)
Nov 18, 2009 6.081 6.117 5.951 5.967 58,943,788 -0.15(-2.45%)
Nov 17, 2009 6.231 6.235 6.042 6.117 49,249,956 -0.13(-2.15%)
Nov 16, 2009 6.117 6.255 6.093 6.251 90,169,184 +0.17(+2.72%)
Nov 13, 2009 6.042 6.113 5.987 6.085 66,703,368 +0.04(+0.65%)
Nov 12, 2009 5.975 6.089 5.953 6.046 80,817,280 +0.09(+1.52%)
Nov 11, 2009 5.916 5.959 5.857 5.955 55,855,700 +0.10(+1.68%)
Nov 10, 2009 5.983 5.999 5.825 5.857 58,393,700 -0.12(-1.98%)
Nov 09, 2009 5.809 5.979 5.774 5.975 75,462,688 +0.22(+3.84%)
Nov 06, 2009 5.612 5.825 5.527 5.754 71,674,064 +0.15(+2.75%)
Nov 05, 2009 5.620 5.659 5.502 5.600 82,421,440 +0.06(+1.00%)
Nov 04, 2009 5.797 5.821 5.521 5.545 113,419,896 -0.18(-3.10%)
Nov 03, 2009 5.762 5.809 5.616 5.723 66,959,184 +0.00(+0.00%)
Nov 02, 2009 5.683 5.817 5.624 5.723 61,050,316 +0.00(+0.07%)
Oct 30, 2009 5.872 5.936 5.703 5.719 62,813,008 -0.20(-3.40%)
Oct 29, 2009 5.797 5.955 5.762 5.920 49,034,252 +0.14(+2.46%)
Oct 28, 2009 5.797 5.833 5.679 5.778 59,065,924 -0.02(-0.41%)
Oct 27, 2009 5.880 5.967 5.762 5.801 46,159,484 -0.05(-0.88%)
Oct 26, 2009 5.900 6.042 5.797 5.853 50,175,468 -0.09(-1.46%)
Oct 23, 2009 5.971 6.117 5.908 5.939 60,541,080 -0.18(-2.96%)
Oct 22, 2009 5.995 6.148 5.932 6.121 53,661,084 +0.16(+2.71%)
Oct 21, 2009 6.014 6.188 5.958 5.959 48,715,572 -0.10(-1.63%)
Oct 20, 2009 5.979 6.141 5.973 6.058 65,689,360 -0.03(-0.52%)
Oct 19, 2009 6.046 6.113 5.947 6.089 59,906,788 +0.07(+1.18%)
Oct 16, 2009 6.054 6.070 5.928 6.018 67,257,920 -0.00(-0.07%)
Oct 15, 2009 6.117 6.194 6.018 6.022 77,729,376 -0.04(-0.59%)
Oct 14, 2009 6.109 6.129 6.018 6.058 63,965,216 +0.00(+0.00%)
Oct 13, 2009 6.058 6.168 6.006 6.058 65,599,040 +0.03(+0.52%)
Oct 12, 2009 6.125 6.148 5.979 6.026 38,260,428 -0.11(-1.74%)
Oct 09, 2009 6.152 6.176 6.062 6.133 45,138,420 -0.04(-0.64%)
Oct 08, 2009 6.145 6.235 6.117 6.172 57,262,312 +0.05(+0.77%)
Oct 07, 2009 6.046 6.137 6.010 6.125 46,807,020 +0.03(+0.45%)
Oct 06, 2009 6.081 6.208 6.034 6.097 65,752,392 +0.05(+0.78%)
Oct 05, 2009 6.058 6.148 5.975 6.050 75,104,000 +0.05(+0.88%)
Oct 02, 2009 6.210 6.213 5.958 5.997 115,289,456 -0.17(-2.74%)
Oct 01, 2009 6.450 6.611 6.135 6.166 174,913,584 -0.48(-7.17%)
Sep 30, 2009 6.835 6.843 6.595 6.642 69,262,088 -0.20(-2.88%)
Sep 29, 2009 6.705 6.859 6.694 6.839 75,431,880 +0.13(+2.00%)
Sep 28, 2009 6.619 6.709 6.587 6.705 41,010,808 +0.14(+2.10%)
Sep 25, 2009 6.568 6.619 6.501 6.568 45,085,628 -0.01(-0.18%)
Sep 24, 2009 6.662 6.682 6.516 6.579 59,198,536 -0.05(-0.71%)
Sep 23, 2009 6.796 6.800 6.615 6.627 94,346,464 -0.15(-2.15%)
Sep 22, 2009 6.794 6.863 6.745 6.772 42,458,908 -0.02(-0.29%)
Sep 21, 2009 6.780 6.816 6.725 6.792 36,711,728 -0.01(-0.17%)
Sep 18, 2009 6.749 6.849 6.662 6.804 81,574,456 +0.09(+1.41%)
Sep 17, 2009 6.878 6.882 6.686 6.709 63,429,532 -0.20(-2.85%)
Sep 16, 2009 6.843 6.957 6.749 6.906 59,807,384 +0.05(+0.75%)
Sep 15, 2009 6.839 6.902 6.788 6.855 63,076,828 -0.01(-0.11%)
Sep 14, 2009 6.705 6.863 6.658 6.863 54,801,400 +0.09(+1.34%)
Sep 11, 2009 6.733 6.788 6.686 6.772 49,636,680 +0.02(+0.35%)
Sep 10, 2009 6.591 6.749 6.583 6.749 64,488,924 +0.12(+1.78%)
Sep 09, 2009 6.485 6.642 6.430 6.631 67,589,112 +0.15(+2.31%)
Sep 08, 2009 6.434 6.520 6.394 6.481 51,140,112 +0.06(+0.86%)
Sep 04, 2009 6.099 6.457 6.052 6.426 73,321,704 +0.33(+5.49%)
Sep 03, 2009 6.064 6.119 6.021 6.091 52,906,136 +0.02(+0.39%)
Sep 02, 2009 5.954 6.111 5.922 6.068 56,246,632 +0.11(+1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.